5363 (株)TYK の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-25276279272277121,200277
2022-11-2427627827227794,400277
2022-11-2227327527327424,200274
2022-11-2127227527227350,300273
2022-11-1827127326826981,500269
2022-11-1726627126627149,500271
2022-11-1627027026726741,500267
2022-11-1526727126726944,600269
2022-11-1426727026526973,300269
2022-11-1127127126827061,500270
2022-11-1026827026526766,200267
2022-11-09262275261270214,600270
2022-11-0826026425926349,000263
2022-11-0725726125725944,300259
2022-11-0425925925625640,000256
2022-11-0225626325625997,700259
2022-11-0125725725425632,700256
2022-10-3125425725225551,200255
2022-10-28253256251251269,300251
2022-10-2725325525225260,200252
2022-10-2625825925325581,900255
2022-10-2525325725325660,300256
2022-10-24255255250253104,800253
2022-10-21254255251251121,600251
2022-10-2025825825425477,300254
2022-10-1925725925625852,800258
2022-10-1825925925425783,200257
2022-10-1725925925525672,200256
2022-10-1425726025626096,500260
2022-10-1325825925525697,500256
2022-10-1226326325825895,900258
2022-10-1126426726126265,800262
2022-10-0726326926326760,300267
2022-10-0626326726326748,800267
2022-10-0526526726226269,300262
2022-10-0426026526026552,700265
2022-10-0325725925425863,900258
2022-09-3026026025525747,100257
2022-09-29261262258261229,100261
2022-09-28258261253261121,400261
2022-09-27263264257258122,200258
2022-09-26266266261262155,300262
2022-09-2226726826626765,800267
2022-09-2126927026826897,300268
2022-09-2027227226927143,500271
2022-09-1626827026726746,100267
2022-09-1527127126826848,300268
2022-09-14271271269270116,700270
2022-09-1327227427127370,900273
2022-09-1227327427127386,500273
2022-09-0927227427227263,000272
2022-09-0827227527127583,200275
2022-09-0727127326927243,900272
2022-09-0627227327027355,700273
2022-09-0527027427027346,700273
2022-09-0227427427027183,000271
2022-09-0127427627327478,900274
2022-08-3127627827527731,400277
2022-08-3027627827527555,000275
2022-08-2927527727427538,900275
2022-08-2628028127827830,000278
2022-08-25278282276280197,800280
2022-08-2427827927627751,500277
2022-08-2327727927727724,600277
2022-08-2227727927527958,400279
2022-08-1927927927627873,000278
2022-08-1827627827527845,400278
2022-08-1727828027627955,400279
2022-08-1627427827327878,800278
2022-08-1527527627327463,900274
2022-08-12273277272276143,100276
2022-08-1027327427127175,200271
2022-08-0927527727327461,100274
2022-08-08285285276277164,300277
2022-08-0527127927127994,000279
2022-08-0427427427027356,700273
2022-08-03278278272272154,300272
2022-08-0228028327727963,500279
2022-08-0128228227828137,900281
2022-07-2927727927627928,400279
2022-07-28280280273276186,100276
2022-07-2727928127627854,200278
2022-07-2627828127828143,000281
2022-07-2528128127827946,900279
2022-07-2227928227628243,400282
2022-07-2128028027527930,300279
2022-07-2027528127428080,100280
2022-07-1927027426927425,800274
2022-07-1527227326826830,300268
2022-07-1427227327127128,800271
2022-07-1327227427227219,800272
2022-07-1227527527127126,300271
2022-07-1127427627227638,300276
2022-07-0827127627027140,200271
2022-07-0727227527127424,400274
2022-07-0627127427027019,000270
2022-07-0527527627327333,400273
2022-07-0427127527127520,600275
2022-07-0127227627027054,200270
2022-06-3027127527027360,700273
2022-06-29273276267267148,400267
2022-06-2827027526927567,500275
2022-06-2726827026727019,800270
2022-06-2426626726526625,500266
2022-06-2327027026526544,600265
2022-06-2227027026726721,800267
2022-06-2126927126827165,300271
2022-06-2027327326626637,000266
2022-06-1727027426826957,800269
2022-06-1627527727227241,300272
2022-06-1527627627227255,800272
2022-06-1427627927527647,300276
2022-06-1328028127827834,100278
2022-06-1028428528228242,900282
2022-06-0928228528228448,600284
2022-06-0828328428128334,000283
2022-06-0728328428128134,300281
2022-06-0627928327828132,600281
2022-06-0328128227927929,700279
2022-06-0228328427928039,600280
2022-06-0128228528128447,400284
2022-05-3128328328028255,300282
2022-05-30285286279279166,700279
2022-05-2728328327928356,600283
2022-05-2628828828028071,300280
2022-05-2528428528228522,500285
2022-05-2428629228428649,300286
2022-05-2328629228629065,200290
2022-05-20293293284284119,300284
2022-05-19282296280292399,800292
2022-05-18299314299312409,900312
2022-05-17288295285295104,600295
2022-05-1628628728128736,100287
2022-05-1327828627528651,100286
2022-05-1228528527627646,700276
2022-05-1128028227827822,100278
2022-05-1028228227828041,400280
2022-05-0928628728028232,700282
2022-05-0628728928428525,700285
2022-05-0228929028428824,200288
2022-04-2828028728028660,800286
2022-04-27282285274275191,000275
2022-04-2628629128328928,500289
2022-04-2528428728228220,300282
2022-04-2229129228528619,500286
2022-04-21290293288293112,500293
2022-04-2028729028628920,600289
2022-04-1928228728228729,900287
2022-04-1828428428028125,800281
2022-04-1528728828228419,700284
2022-04-1428829128529014,800290
2022-04-1328328828128839,500288
2022-04-1228328528228221,300282
2022-04-1128328728228729,500287
2022-04-0828728828328841,100288
2022-04-0728528828328823,800288
2022-04-0629429428728739,700287
2022-04-0529829929429420,200294
2022-04-0429730029529822,900298
2022-04-0129329528929425,500294
2022-03-3129629929429430,600294
2022-03-3030330329530146,300301
2022-03-2930130229730283,700302
2022-03-2830330329630077,400300
2022-03-2530430429830286,500302
2022-03-2429930329730334,000303
2022-03-2330030429830047,000300
2022-03-2229729929429944,100299
2022-03-1829829829329667,800296
2022-03-1729629829229842,200298
2022-03-1629229529029547,400295
2022-03-1528729128529134,600291
2022-03-1428228628128629,900286
2022-03-1127828127728045,400280
2022-03-1028029028028699,600286
2022-03-0928628627127249,700272
2022-03-0828028528028537,600285
2022-03-0728929128128444,600284
2022-03-04292296288289121,500289
2022-03-0329729929629732,100297
2022-03-0230130329429482,300294
2022-03-0130230830030469,500304
2022-02-2830030329729944,700299
2022-02-2530030529729857,000298
2022-02-2429930429629970,600299
2022-02-2229930129829824,100298
2022-02-2130230429730495,300304
2022-02-1830230729930654,100306
2022-02-173083083033059,700305
2022-02-1630630930430629,800306
2022-02-1531131130130351,400303
2022-02-1431031330830947,800309
2022-02-1031331731031645,600316
2022-02-0930631430631235,100312
2022-02-0830831130530513,900305
2022-02-0730831030630812,500308
2022-02-0430730830530813,600308
2022-02-0331031230430423,000304
2022-02-0230131130131015,900310
2022-02-013023043003018,400301
2022-01-313003023003025,600302
2022-01-2830030129830115,400301
2022-01-2730730729429442,000294
2022-01-2629931129631137,700311
2022-01-2530430429729825,800298
2022-01-2429530929530917,200309
2022-01-2129729729229585,400295
2022-01-2030130229729727,900297
2022-01-1930030329729836,200298
2022-01-1830830930230413,100304
2022-01-1730630730430614,500306
2022-01-1430730730230234,400302
2022-01-133103103063069,000306
2022-01-1230830930630816,800308
2022-01-1131031030330427,500304
2022-01-0731331430730721,500307
2022-01-0631631731231219,700312
2022-01-0531631831531619,100316
2022-01-0431031531031528,700315

分割・併合履歴 : なし